KissMeData/219420/min/candle-20240923.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240923	204600	1035177860	4980	4980	4980	4980	6111
3	20240923	204500	1035177860	4980	4980	4980	4980	0
4	20240923	204400	1035177860	4980	4980	4980	4980	0
5	20240923	204300	1035177860	4980	4980	4980	4980	0
6	20240923	204200	1035177860	4980	4980	4980	4980	0
7	20240923	204100	1035177860	4980	4980	4980	4980	0
8	20240923	204000	1035177860	4980	4980	4980	4980	0
9	20240923	203900	1035177860	4980	4980	4980	4980	0
10	20240923	203800	1035177860	4980	4980	4980	4980	0
11	20240923	203700	1035177860	4980	4980	4980	4980	0
12	20240923	203600	1035177860	4980	4980	4980	4980	0
13	20240923	203500	1035177860	4980	4980	4980	4980	0
14	20240923	203400	1035177860	4980	4980	4980	4980	0
15	20240923	203300	1035177860	4980	4980	4980	4980	0
16	20240923	203200	1035177860	4980	4980	4980	4980	0
17	20240923	203100	1035177860	4980	4980	4980	4980	0
18	20240923	203000	1035177860	4980	4980	4980	4980	0
19	20240923	202900	1035177860	4980	4980	4980	4980	0
20	20240923	202800	1035177860	4980	4980	4980	4980	0
21	20240923	202700	1035177860	4980	4980	4980	4980	0
22	20240923	202600	1035177860	4980	4980	4980	4980	0
23	20240923	202500	1035177860	4980	4980	4980	4980	0
24	20240923	202400	1035177860	4980	4980	4980	4980	0
25	20240923	202300	1035177860	4980	4980	4980	4980	0
26	20240923	202200	1035177860	4980	4980	4980	4980	0
27	20240923	202100	1035177860	4980	4980	4980	4980	0
28	20240923	202000	1035177860	4980	4980	4980	4980	0
29	20240923	201900	1035177860	4980	4980	4980	4980	0
30	20240923	201800	1035177860	4980	4980	4980	4980	0
31	20240923	201700	1035177860	4980	4980	4980	4980	0
32	20240923	201600	1035177860	4980	4980	4980	4980	6111
33	20240923	201500	1035177860	4980	4980	4980	4980	0
34	20240923	201400	1035177860	4980	4980	4980	4980	0
35	20240923	201300	1035177860	4980	4980	4980	4980	0
36	20240923	201200	1035177860	4980	4980	4980	4980	0
37	20240923	201100	1035177860	4980	4980	4980	4980	0
38	20240923	201000	1035177860	4980	4980	4980	4980	0
39	20240923	200900	1035177860	4980	4980	4980	4980	0
40	20240923	200800	1035177860	4980	4980	4980	4980	0
41	20240923	200700	1035177860	4980	4980	4980	4980	0
42	20240923	200600	1035177860	4980	4980	4980	4980	0
43	20240923	200500	1035177860	4980	4980	4980	4980	0
44	20240923	200400	1035177860	4980	4980	4980	4980	0
45	20240923	200300	1035177860	4980	4980	4980	4980	0
46	20240923	200200	1035177860	4980	4980	4980	4980	0
47	20240923	200100	1035177860	4980	4980	4980	4980	0
48	20240923	200000	1035177860	4980	4980	4980	4980	0
49	20240923	195900	1035177860	4980	4980	4980	4980	0
50	20240923	195800	1035177860	4980	4980	4980	4980	0
51	20240923	195700	1035177860	4980	4980	4980	4980	0
52	20240923	195600	1035177860	4980	4980	4980	4980	0
53	20240923	195500	1035177860	4980	4980	4980	4980	0
54	20240923	195400	1035177860	4980	4980	4980	4980	0
55	20240923	195300	1035177860	4980	4980	4980	4980	0
56	20240923	195200	1035177860	4980	4980	4980	4980	0
57	20240923	195100	1035177860	4980	4980	4980	4980	0
58	20240923	195000	1035177860	4980	4980	4980	4980	0
59	20240923	194900	1035177860	4980	4980	4980	4980	0
60	20240923	194800	1035177860	4980	4980	4980	4980	0
61	20240923	194700	1035177860	4980	4980	4980	4980	0
62	20240923	194600	1035177860	4980	4980	4980	4980	6111
63	20240923	194500	1035177860	4980	4980	4980	4980	0
64	20240923	194400	1035177860	4980	4980	4980	4980	0
65	20240923	194300	1035177860	4980	4980	4980	4980	0
66	20240923	194200	1035177860	4980	4980	4980	4980	0
67	20240923	194100	1035177860	4980	4980	4980	4980	0
68	20240923	194000	1035177860	4980	4980	4980	4980	0
69	20240923	193900	1035177860	4980	4980	4980	4980	0
70	20240923	193800	1035177860	4980	4980	4980	4980	0
71	20240923	193700	1035177860	4980	4980	4980	4980	0
72	20240923	193600	1035177860	4980	4980	4980	4980	0
73	20240923	193500	1035177860	4980	4980	4980	4980	0
74	20240923	193400	1035177860	4980	4980	4980	4980	0
75	20240923	193300	1035177860	4980	4980	4980	4980	0
76	20240923	193200	1035177860	4980	4980	4980	4980	0
77	20240923	193100	1035177860	4980	4980	4980	4980	0
78	20240923	193000	1035177860	4980	4980	4980	4980	0
79	20240923	192900	1035177860	4980	4980	4980	4980	0
80	20240923	192800	1035177860	4980	4980	4980	4980	0
81	20240923	192700	1035177860	4980	4980	4980	4980	0
82	20240923	192600	1035177860	4980	4980	4980	4980	0
83	20240923	192500	1035177860	4980	4980	4980	4980	0
84	20240923	192400	1035177860	4980	4980	4980	4980	0
85	20240923	192300	1035177860	4980	4980	4980	4980	0
86	20240923	192200	1035177860	4980	4980	4980	4980	0
87	20240923	192100	1035177860	4980	4980	4980	4980	0
88	20240923	192000	1035177860	4980	4980	4980	4980	0
89	20240923	191900	1035177860	4980	4980	4980	4980	0
90	20240923	191800	1035177860	4980	4980	4980	4980	0
91	20240923	191700	1035177860	4980	4980	4980	4980	0
92	20240923	191600	1035177860	4980	4980	4980	4980	6111
93	20240923	191500	1035177860	4980	4980	4980	4980	0
94	20240923	191400	1035177860	4980	4980	4980	4980	0
95	20240923	191300	1035177860	4980	4980	4980	4980	0
96	20240923	191200	1035177860	4980	4980	4980	4980	0
97	20240923	191100	1035177860	4980	4980	4980	4980	0
98	20240923	191000	1035177860	4980	4980	4980	4980	0
99	20240923	190900	1035177860	4980	4980	4980	4980	0
100	20240923	190800	1035177860	4980	4980	4980	4980	0
101	20240923	190700	1035177860	4980	4980	4980	4980	0
102	20240923	190600	1035177860	4980	4980	4980	4980	0
103	20240923	190500	1035177860	4980	4980	4980	4980	0
104	20240923	190400	1035177860	4980	4980	4980	4980	0
105	20240923	190300	1035177860	4980	4980	4980	4980	0
106	20240923	190200	1035177860	4980	4980	4980	4980	0
107	20240923	190100	1035177860	4980	4980	4980	4980	0
108	20240923	190000	1035177860	4980	4980	4980	4980	0
109	20240923	185900	1035177860	4980	4980	4980	4980	0
110	20240923	185800	1035177860	4980	4980	4980	4980	0
111	20240923	185700	1035177860	4980	4980	4980	4980	0
112	20240923	185600	1035177860	4980	4980	4980	4980	0
113	20240923	185500	1035177860	4980	4980	4980	4980	0
114	20240923	185400	1035177860	4980	4980	4980	4980	0
115	20240923	185300	1035177860	4980	4980	4980	4980	0
116	20240923	185200	1035177860	4980	4980	4980	4980	0
117	20240923	185100	1035177860	4980	4980	4980	4980	0
118	20240923	185000	1035177860	4980	4980	4980	4980	0
119	20240923	184900	1035177860	4980	4980	4980	4980	0
120	20240923	184800	1035177860	4980	4980	4980	4980	0
121	20240923	184700	1035177860	4980	4980	4980	4980	0
122	20240923	184600	1035177860	4980	4980	4980	4980	6111
123	20240923	184500	1035177860	4980	4980	4980	4980	0
124	20240923	184400	1035177860	4980	4980	4980	4980	0
125	20240923	184300	1035177860	4980	4980	4980	4980	0
126	20240923	184200	1035177860	4980	4980	4980	4980	0
127	20240923	184100	1035177860	4980	4980	4980	4980	0
128	20240923	184000	1035177860	4980	4980	4980	4980	0
129	20240923	183900	1035177860	4980	4980	4980	4980	0
130	20240923	183800	1035177860	4980	4980	4980	4980	0
131	20240923	183700	1035177860	4980	4980	4980	4980	0
132	20240923	183600	1035177860	4980	4980	4980	4980	0
133	20240923	183500	1035177860	4980	4980	4980	4980	0
134	20240923	183400	1035177860	4980	4980	4980	4980	0
135	20240923	183300	1035177860	4980	4980	4980	4980	0
136	20240923	183200	1035177860	4980	4980	4980	4980	0
137	20240923	183100	1035177860	4980	4980	4980	4980	0
138	20240923	183000	1035177860	4980	4980	4980	4980	0
139	20240923	182900	1035177860	4980	4980	4980	4980	0
140	20240923	182800	1035177860	4980	4980	4980	4980	0
141	20240923	182700	1035177860	4980	4980	4980	4980	0
142	20240923	182600	1035177860	4980	4980	4980	4980	0
143	20240923	182500	1035177860	4980	4980	4980	4980	0
144	20240923	182400	1035177860	4980	4980	4980	4980	0
145	20240923	182300	1035177860	4980	4980	4980	4980	0
146	20240923	182200	1035177860	4980	4980	4980	4980	0
147	20240923	182100	1035177860	4980	4980	4980	4980	0
148	20240923	182000	1035177860	4980	4980	4980	4980	0
149	20240923	181900	1035177860	4980	4980	4980	4980	0
150	20240923	181800	1035177860	4980	4980	4980	4980	0
151	20240923	181700	1035177860	4980	4980	4980	4980	0
152	20240923	181600	1035177860	4980	4980	4980	4980	6111
153	20240923	181500	1035177860	4980	4980	4980	4980	0
154	20240923	181400	1035177860	4980	4980	4980	4980	0
155	20240923	181300	1035177860	4980	4980	4980	4980	0
156	20240923	181200	1035177860	4980	4980	4980	4980	0
157	20240923	181100	1035177860	4980	4980	4980	4980	0
158	20240923	181000	1035177860	4980	4980	4980	4980	0
159	20240923	180900	1035177860	4980	4980	4980	4980	0
160	20240923	180800	1035177860	4980	4980	4980	4980	0
161	20240923	180700	1035177860	4980	4980	4980	4980	0
162	20240923	180600	1035177860	4980	4980	4980	4980	0
163	20240923	180500	1035177860	4980	4980	4980	4980	0
164	20240923	180400	1035177860	4980	4980	4980	4980	0
165	20240923	180300	1035177860	4980	4980	4980	4980	0
166	20240923	180200	1035177860	4980	4980	4980	4980	0
167	20240923	180100	1035177860	4980	4980	4980	4980	0
168	20240923	180000	1035177860	4980	4980	4980	4980	0
169	20240923	175900	1035177860	4980	4980	4980	4980	0
170	20240923	175800	1035177860	4980	4980	4980	4980	0
171	20240923	175700	1035177860	4980	4980	4980	4980	0
172	20240923	175600	1035177860	4980	4980	4980	4980	0
173	20240923	175500	1035177860	4980	4980	4980	4980	0
174	20240923	175400	1035177860	4980	4980	4980	4980	0
175	20240923	175300	1035177860	4980	4980	4980	4980	0
176	20240923	175200	1035177860	4980	4980	4980	4980	0
177	20240923	175100	1035177860	4980	4980	4980	4980	0
178	20240923	175000	1035177860	4980	4980	4980	4980	0
179	20240923	174900	1035177860	4980	4980	4980	4980	0
180	20240923	174800	1035177860	4980	4980	4980	4980	0
181	20240923	174700	1035177860	4980	4980	4980	4980	0
182	20240923	174600	1035177860	4980	4980	4980	4980	6111
183	20240923	174500	1035177860	4980	4980	4980	4980	0
184	20240923	174400	1035177860	4980	4980	4980	4980	0
185	20240923	174300	1035177860	4980	4980	4980	4980	0
186	20240923	174200	1035177860	4980	4980	4980	4980	0
187	20240923	174100	1035177860	4980	4980	4980	4980	0
188	20240923	174000	1035177860	4980	4980	4980	4980	0
189	20240923	173900	1035177860	4980	4980	4980	4980	0
190	20240923	173800	1035177860	4980	4980	4980	4980	0
191	20240923	173700	1035177860	4980	4980	4980	4980	0
192	20240923	173600	1035177860	4980	4980	4980	4980	0
193	20240923	173500	1035177860	4980	4980	4980	4980	0
194	20240923	173400	1035177860	4980	4980	4980	4980	0
195	20240923	173300	1035177860	4980	4980	4980	4980	0
196	20240923	173200	1035177860	4980	4980	4980	4980	0
197	20240923	173100	1035177860	4980	4980	4980	4980	0
198	20240923	173000	1035177860	4980	4980	4980	4980	0
199	20240923	172900	1035177860	4980	4980	4980	4980	0
200	20240923	172800	1035177860	4980	4980	4980	4980	0
201	20240923	172700	1035177860	4980	4980	4980	4980	0
202	20240923	172600	1035177860	4980	4980	4980	4980	0
203	20240923	172500	1035177860	4980	4980	4980	4980	0
204	20240923	172400	1035177860	4980	4980	4980	4980	0
205	20240923	172300	1035177860	4980	4980	4980	4980	0
206	20240923	172200	1035177860	4980	4980	4980	4980	0
207	20240923	172100	1035177860	4980	4980	4980	4980	0
208	20240923	172000	1035177860	4980	4980	4980	4980	0
209	20240923	171900	1035177860	4980	4980	4980	4980	0
210	20240923	171800	1035177860	4980	4980	4980	4980	0
211	20240923	171700	1035177860	4980	4980	4980	4980	0
212	20240923	171600	1035177860	4980	4980	4980	4980	6111
213	20240923	171500	1035177860	4980	4980	4980	4980	0
214	20240923	171400	1035177860	4980	4980	4980	4980	0
215	20240923	171300	1035177860	4980	4980	4980	4980	0
216	20240923	171200	1035177860	4980	4980	4980	4980	0
217	20240923	171100	1035177860	4980	4980	4980	4980	0
218	20240923	171000	1035177860	4980	4980	4980	4980	0
219	20240923	170900	1035177860	4980	4980	4980	4980	0
220	20240923	170800	1035177860	4980	4980	4980	4980	0
221	20240923	170700	1035177860	4980	4980	4980	4980	0
222	20240923	170600	1035177860	4980	4980	4980	4980	0
223	20240923	170500	1035177860	4980	4980	4980	4980	0
224	20240923	170400	1035177860	4980	4980	4980	4980	0
225	20240923	170300	1035177860	4980	4980	4980	4980	0
226	20240923	170200	1035177860	4980	4980	4980	4980	0
227	20240923	170100	1035177860	4980	4980	4980	4980	0
228	20240923	170000	1035177860	4980	4980	4980	4980	0
229	20240923	165900	1035177860	4980	4980	4980	4980	0
230	20240923	165800	1035177860	4980	4980	4980	4980	0
231	20240923	165700	1035177860	4980	4980	4980	4980	0
232	20240923	165600	1035177860	4980	4980	4980	4980	0
233	20240923	165500	1035177860	4980	4980	4980	4980	0
234	20240923	165400	1035177860	4980	4980	4980	4980	0
235	20240923	165300	1035177860	4980	4980	4980	4980	0
236	20240923	165200	1035177860	4980	4980	4980	4980	0
237	20240923	165100	1035177860	4980	4980	4980	4980	0
238	20240923	165000	1035177860	4980	4980	4980	4980	0
239	20240923	164900	1035177860	4980	4980	4980	4980	0
240	20240923	164800	1035177860	4980	4980	4980	4980	0
241	20240923	164700	1035177860	4980	4980	4980	4980	0
242	20240923	164600	1035177860	4980	4980	4980	4980	6111
243	20240923	164500	1035177860	4980	4980	4980	4980	0
244	20240923	164400	1035177860	4980	4980	4980	4980	0
245	20240923	164300	1035177860	4980	4980	4980	4980	0
246	20240923	164200	1035177860	4980	4980	4980	4980	0
247	20240923	164100	1035177860	4980	4980	4980	4980	0
248	20240923	164000	1035177860	4980	4980	4980	4980	0
249	20240923	163900	1035177860	4980	4980	4980	4980	0
250	20240923	163800	1035177860	4980	4980	4980	4980	0
251	20240923	163700	1035177860	4980	4980	4980	4980	0
252	20240923	163600	1035177860	4980	4980	4980	4980	0
253	20240923	163500	1035177860	4980	4980	4980	4980	0
254	20240923	163400	1035177860	4980	4980	4980	4980	0
255	20240923	163300	1035177860	4980	4980	4980	4980	0
256	20240923	163200	1035177860	4980	4980	4980	4980	0
257	20240923	163100	1035177860	4980	4980	4980	4980	0
258	20240923	163000	1035177860	4980	4980	4980	4980	0
259	20240923	162900	1035177860	4980	4980	4980	4980	0
260	20240923	162800	1035177860	4980	4980	4980	4980	0
261	20240923	162700	1035177860	4980	4980	4980	4980	0
262	20240923	162600	1035177860	4980	4980	4980	4980	0
263	20240923	162500	1035177860	4980	4980	4980	4980	0
264	20240923	162400	1035177860	4980	4980	4980	4980	0
265	20240923	162300	1035177860	4980	4980	4980	4980	0
266	20240923	162200	1035177860	4980	4980	4980	4980	0
267	20240923	162100	1035177860	4980	4980	4980	4980	0
268	20240923	162000	1035177860	4980	4980	4980	4980	0
269	20240923	161900	1035177860	4980	4980	4980	4980	0
270	20240923	161800	1035177860	4980	4980	4980	4980	0
271	20240923	161700	1035177860	4980	4980	4980	4980	0
272	20240923	161600	1035177860	4980	4980	4980	4980	6111
273	20240923	161500	1035177860	4980	4980	4980	4980	0
274	20240923	161400	1035177860	4980	4980	4980	4980	0
275	20240923	161300	1035177860	4980	4980	4980	4980	0
276	20240923	161200	1035177860	4980	4980	4980	4980	0
277	20240923	161100	1035177860	4980	4980	4980	4980	0
278	20240923	161000	1035177860	4980	4980	4980	4980	0
279	20240923	160900	1035177860	4980	4980	4980	4980	0
280	20240923	160800	1035177860	4980	4980	4980	4980	0
281	20240923	160700	1035177860	4980	4980	4980	4980	0
282	20240923	160600	1035177860	4980	4980	4980	4980	0
283	20240923	160500	1035177860	4980	4980	4980	4980	0
284	20240923	160400	1035177860	4980	4980	4980	4980	0
285	20240923	160300	1035177860	4980	4980	4980	4980	0
286	20240923	160200	1035177860	4980	4980	4980	4980	0
287	20240923	160100	1035177860	4980	4980	4980	4980	0
288	20240923	160000	1035177860	4980	4980	4980	4980	0
289	20240923	155900	1035177860	4980	4980	4980	4980	0
290	20240923	155800	1035177860	4980	4980	4980	4980	0
291	20240923	155700	1035177860	4980	4980	4980	4980	0
292	20240923	155600	1035177860	4980	4980	4980	4980	0
293	20240923	155500	1035177860	4980	4980	4980	4980	0
294	20240923	155400	1035177860	4980	4980	4980	4980	0
295	20240923	155300	1035177860	4980	4980	4980	4980	0
296	20240923	155200	1035177860	4980	4980	4980	4980	0
297	20240923	155100	1035177860	4980	4980	4980	4980	0
298	20240923	155000	1035177860	4980	4980	4980	4980	0
299	20240923	154900	1035177860	4980	4980	4980	4980	0
300	20240923	154800	1035177860	4980	4980	4980	4980	0
301	20240923	154700	1035177860	4980	4980	4980	4980	0
302	20240923	154600	1035177860	4980	4980	4980	4980	6111
303	20240923	154500	1035177860	4980	4980	4980	4980	0
304	20240923	154400	1035177860	4980	4980	4980	4980	0
305	20240923	154300	1035177860	4980	4980	4980	4980	0
306	20240923	154200	1035177860	4980	4980	4980	4980	0
307	20240923	154100	1035177860	4980	4980	4980	4980	0
308	20240923	154000	1035177860	4980	4980	4980	4980	0
309	20240923	153900	1035177860	4980	4980	4980	4980	0
310	20240923	153800	1035177860	4980	4980	4980	4980	0
311	20240923	153700	1035177860	4980	4980	4980	4980	0
312	20240923	153600	1035177860	4980	4980	4980	4980	0
313	20240923	153500	1035177860	4980	4980	4980	4980	0
314	20240923	153400	1035177860	4980	4980	4980	4980	0
315	20240923	153300	1035177860	4980	4980	4980	4980	0
316	20240923	153200	1035177860	4980	4980	4980	4980	0
317	20240923	153100	1035177860	4980	4980	4980	4980	0
318	20240923	153000	1035177860	4980	4980	4980	4980	6111
319	20240923	152900	1004745080	5010	5010	5010	5010	0
320	20240923	152800	1004745080	5010	5010	5010	5010	0
321	20240923	152700	1004745080	5010	5010	5010	5010	0
322	20240923	152600	1004745080	5010	5010	5010	5010	0
323	20240923	152500	1004745080	5010	5010	5010	5010	0
324	20240923	152400	1004745080	5010	5010	5010	5010	0
325	20240923	152300	1004745080	5010	5010	5010	5010	0
326	20240923	152200	1004745080	5010	5010	5010	5010	0
327	20240923	152100	1004745080	5010	5010	5010	5010	0
328	20240923	152000	1004745080	5010	5010	5010	5010	0
329	20240923	151900	1004745080	5010	5000	5010	5000	4262
330	20240923	151800	983401640	5000	4995	5000	4985	1885
331	20240923	151700	973998950	5000	5010	5010	4995	425
332	20240923	151600	971872310	5030	5010	5030	5000	304
333	20240923	151500	970352170	5000	5010	5010	5000	219
334	20240923	151400	969257130	5010	5020	5020	5000	2269
335	20240923	151300	957905340	5020	5020	5020	5010	622
336	20240923	151200	954785380	5020	5020	5020	5020	1927
337	20240923	151100	945111840	5020	5020	5020	5010	88
338	20240923	151000	944670530	5010	5010	5010	5010	439
339	20240923	150900	942471140	5010	5020	5020	5010	408
340	20240923	150800	940426960	5030	5030	5030	5030	1
341	20240923	150700	940421930	5030	5030	5030	5030	400
342	20240923	150600	938409930	5030	5010	5030	5000	761
343	20240923	150500	934601650	5010	5010	5010	5010	312
344	20240923	150400	933038530	5010	5010	5010	5010	1
345	20240923	150300	933033520	5010	5010	5010	5010	98
346	20240923	150200	932542540	5010	5030	5030	5010	349
347	20240923	150100	930793650	5010	5010	5010	5010	65
348	20240923	150000	930468000	5010	5010	5010	5010	3
349	20240923	145900	930452970	5000	5010	5010	5000	576
350	20240923	145800	927569750	5030	5030	5030	5030	2
351	20240923	145700	927559690	5000	5030	5030	5000	1958
352	20240923	145600	917747830	5030	5030	5030	5030	0
353	20240923	145500	917747830	5030	5020	5030	5020	11
354	20240923	145400	917692600	5020	5020	5020	5020	190
355	20240923	145300	916738800	5020	5020	5020	5020	1009
356	20240923	145200	911673620	5010	5030	5030	5010	2583
357	20240923	145100	898706050	5030	5030	5030	5030	50
358	20240923	145000	898454550	5040	5040	5040	5040	467
359	20240923	144900	896100870	5040	5040	5040	5040	2
360	20240923	144800	896090790	5040	5040	5040	5040	4
361	20240923	144700	896070630	5040	5040	5040	5040	0
362	20240923	144600	896070630	5040	5040	5040	5040	0
363	20240923	144500	896070630	5040	5040	5040	5040	100
364	20240923	144400	895566630	5040	5040	5040	5040	0
365	20240923	144300	895566630	5040	5040	5040	5040	0
366	20240923	144200	895566630	5040	5040	5040	5040	1
367	20240923	144100	895561590	5040	5040	5040	5040	28
368	20240923	144000	895420470	5040	5040	5040	5040	2
369	20240923	143900	895410390	5050	5050	5050	5050	0
370	20240923	143800	895410390	5050	5050	5050	5050	150
371	20240923	143700	894652890	5050	5050	5050	5050	2
372	20240923	143600	894642790	5050	5050	5050	5050	100
373	20240923	143500	894137790	5040	5040	5040	5040	100
374	20240923	143400	893633790	5060	5060	5060	5060	0
375	20240923	143300	893633790	5060	5060	5060	5060	1
376	20240923	143200	893628730	5040	5050	5050	5040	287
377	20240923	143100	892181950	5040	5040	5040	5040	0
378	20240923	143000	892181950	5040	5050	5050	5040	131
379	20240923	142900	891521210	5050	5050	5050	5050	49
380	20240923	142800	891273760	5050	5050	5050	5050	0
381	20240923	142700	891273760	5050	5050	5050	5050	6
382	20240923	142600	891243460	5040	5040	5040	5040	0
383	20240923	142500	891243460	5040	5030	5040	5030	939
384	20240923	142400	886511900	5030	5030	5030	5030	750
385	20240923	142300	882739400	5030	5040	5040	5030	318
386	20240923	142200	881138150	5040	5040	5040	5040	50
387	20240923	142100	880886150	5040	5040	5040	5040	200
388	20240923	142000	879878150	5040	5040	5040	5040	238
389	20240923	141900	878678630	5030	5040	5050	5030	1234
390	20240923	141800	872460930	5050	5040	5050	5040	775
391	20240923	141700	868554430	5060	5060	5060	5060	22
392	20240923	141600	868443110	5070	5040	5070	5040	9
393	20240923	141500	868397510	5040	5040	5040	5040	78
394	20240923	141400	868004390	5040	5030	5040	5030	669
395	20240923	141300	864638650	5040	5050	5050	5040	987
396	20240923	141200	859663170	5040	5040	5040	5040	745
397	20240923	141100	855908370	5040	5040	5040	5040	39
398	20240923	141000	855711810	5040	5040	5040	5040	1
399	20240923	140900	855706770	5040	5050	5050	5040	140
400	20240923	140800	855000580	5060	5060	5060	5060	401
401	20240923	140700	852971520	5070	5070	5070	5070	547
402	20240923	140600	850198230	5070	5070	5070	5070	0
403	20240923	140500	850198230	5070	5070	5070	5070	0
404	20240923	140400	850198230	5070	5070	5070	5070	0
405	20240923	140300	850198230	5070	5070	5070	5070	122
406	20240923	140200	849579690	5070	5070	5070	5070	0
407	20240923	140100	849579690	5070	5070	5070	5070	50
408	20240923	140000	849326190	5070	5070	5070	5070	384
409	20240923	135900	847379310	5070	5070	5070	5070	51
410	20240923	135800	847120740	5070	5070	5070	5070	0
411	20240923	135700	847120740	5070	5070	5070	5070	30
412	20240923	135600	846968640	5070	5080	5080	5070	10
413	20240923	135500	846917930	5090	5090	5090	5090	1
414	20240923	135400	846912840	5080	5080	5080	5080	390
415	20240923	135300	844931640	5080	5080	5080	5080	10
416	20240923	135200	844880840	5080	5080	5080	5080	0
417	20240923	135100	844880840	5080	5080	5080	5080	10
418	20240923	135000	844830040	5080	5090	5090	5080	132
419	20240923	134900	844159430	5080	5080	5080	5080	16
420	20240923	134800	844078150	5080	5080	5080	5080	40
421	20240923	134700	843874950	5090	5100	5100	5090	80
422	20240923	134600	843467730	5110	5110	5110	5110	200
423	20240923	134500	842445730	5110	5070	5110	5070	1297
424	20240923	134400	835833390	5070	5070	5070	5070	133
425	20240923	134300	835159080	5060	5060	5060	5060	1
426	20240923	134200	835154020	5060	5080	5080	5060	2
427	20240923	134100	835143880	5080	5070	5080	5070	221
428	20240923	134000	834021640	5070	5070	5070	5070	200
429	20240923	133900	833007640	5070	5070	5070	5070	0
430	20240923	133800	833007640	5070	5070	5070	5070	0
431	20240923	133700	833007640	5070	5070	5070	5070	73
432	20240923	133600	832637530	5070	5070	5070	5070	1
433	20240923	133500	832632460	5070	5070	5070	5070	306
434	20240923	133400	831081040	5070	5070	5070	5070	1
435	20240923	133300	831075970	5070	5070	5070	5070	1
436	20240923	133200	831070900	5060	5060	5060	5060	0
437	20240923	133100	831070900	5060	5060	5060	5060	0
438	20240923	133000	831070900	5060	5050	5060	5050	367
439	20240923	132900	829216820	5050	5050	5050	5050	0
440	20240923	132800	829216820	5050	5050	5050	5050	5
441	20240923	132700	829191570	5060	5060	5060	5060	10
442	20240923	132600	829140970	5060	5060	5060	5060	1
443	20240923	132500	829135910	5060	5060	5060	5060	250
444	20240923	132400	827870910	5060	5060	5060	5060	6
445	20240923	132300	827840550	5060	5030	5060	5030	141
446	20240923	132200	827131290	5030	5030	5030	5030	110
447	20240923	132100	826577990	5030	5040	5040	5030	397
448	20240923	132000	824578770	5040	5040	5040	5040	492
449	20240923	131900	822099090	5040	5040	5040	5040	0
450	20240923	131800	822099090	5040	5040	5040	5040	0
451	20240923	131700	822099090	5040	5040	5040	5040	494
452	20240923	131600	819609330	5060	5060	5060	5060	0
453	20240923	131500	819609330	5060	5060	5060	5060	0
454	20240923	131400	819609330	5060	5060	5060	5060	67
455	20240923	131300	819270310	5060	5050	5060	5050	415
456	20240923	131200	817170440	5040	5040	5040	5040	0
457	20240923	131100	817170440	5040	5040	5040	5040	0
458	20240923	131000	817170440	5040	5040	5040	5040	69
459	20240923	130900	816822680	5040	5040	5040	5040	0
460	20240923	130800	816822680	5040	5040	5040	5040	0
461	20240923	130700	816822680	5040	5050	5050	5040	1244
462	20240923	130600	810550650	5060	5050	5060	5050	10
463	20240923	130500	810500130	5050	5050	5050	5050	515
464	20240923	130400	807899380	5070	5070	5070	5070	0
465	20240923	130300	807899380	5070	5070	5070	5070	311
466	20240923	130200	806322610	5070	5070	5070	5070	50
467	20240923	130100	806069110	5060	5060	5060	5060	0
468	20240923	130000	806069110	5060	5060	5060	5060	0
469	20240923	125900	806069110	5060	5060	5060	5060	300
470	20240923	125800	804551110	5060	5070	5070	5060	202
471	20240923	125700	803528980	5070	5070	5070	5070	10
472	20240923	125600	803478280	5060	5080	5080	5060	676
473	20240923	125500	800049200	5080	5080	5080	5080	96
474	20240923	125400	799561520	5080	5080	5080	5080	0
475	20240923	125300	799561520	5080	5070	5090	5070	152
476	20240923	125200	798790350	5070	5070	5070	5070	11
477	20240923	125100	798734580	5070	5070	5070	5070	1
478	20240923	125000	798729510	5070	5070	5070	5070	210
479	20240923	124900	797664810	5070	5080	5080	5070	56
480	20240923	124800	797380530	5080	5090	5090	5080	34
481	20240923	124700	797207700	5090	5080	5090	5080	271
482	20240923	124600	795829020	5070	5070	5070	5070	0
483	20240923	124500	795829020	5070	5070	5070	5070	30
484	20240923	124400	795676920	5080	5080	5080	5080	0
485	20240923	124300	795676920	5080	5060	5080	5060	20
486	20240923	124200	795575520	5080	5080	5080	5080	0
487	20240923	124100	795575520	5080	5080	5080	5080	0
488	20240923	124000	795575520	5080	5080	5080	5080	0
489	20240923	123900	795575520	5080	5070	5080	5060	120
490	20240923	123800	794967490	5070	5070	5070	5070	2
491	20240923	123700	794957350	5080	5080	5080	5080	0
492	20240923	123600	794957350	5080	5080	5080	5080	0
493	20240923	123500	794957350	5080	5080	5080	5080	1
494	20240923	123400	794952270	5080	5080	5080	5080	0
495	20240923	123300	794952270	5080	5080	5080	5080	0
496	20240923	123200	794952270	5080	5080	5080	5080	1
497	20240923	123100	794947190	5080	5080	5080	5080	7
498	20240923	123000	794911630	5080	5080	5080	5080	0
499	20240923	122900	794911630	5080	5080	5080	5080	0
500	20240923	122800	794911630	5080	5080	5080	5080	30
501	20240923	122700	794759230	5080	5080	5080	5080	0
502	20240923	122600	794759230	5080	5080	5080	5080	1100
503	20240923	122500	789171230	5080	5080	5080	5080	692
504	20240923	122400	785655870	5060	5060	5060	5060	60
505	20240923	122300	785352270	5060	5060	5060	5060	0
506	20240923	122200	785352270	5060	5060	5060	5060	0
507	20240923	122100	785352270	5060	5060	5060	5060	0
508	20240923	122000	785352270	5060	5060	5060	5060	21
509	20240923	121900	785246010	5060	5060	5060	5060	1
510	20240923	121800	785240950	5050	5050	5050	5050	0
511	20240923	121700	785240950	5050	5050	5050	5050	1
512	20240923	121600	785235900	5080	5080	5080	5080	0
513	20240923	121500	785235900	5080	5080	5080	5080	196
514	20240923	121400	784240220	5080	5080	5080	5080	31
515	20240923	121300	784082740	5080	5080	5080	5080	0
516	20240923	121200	784082740	5080	5080	5080	5080	0
517	20240923	121100	784082740	5080	5080	5080	5080	0
518	20240923	121000	784082740	5080	5080	5080	5080	0
519	20240923	120900	784082740	5080	5050	5080	5050	140
520	20240923	120800	783374020	5040	5030	5040	5030	212
521	20240923	120700	782307550	5020	5060	5060	5020	1912
522	20240923	120600	772687090	5070	5070	5070	5070	1
523	20240923	120500	772682020	5070	5070	5070	5070	3
524	20240923	120400	772666810	5060	5070	5070	5060	7
525	20240923	120300	772631330	5070	5070	5070	5070	11
526	20240923	120200	772575560	5060	5060	5060	5060	0
527	20240923	120100	772575560	5060	5050	5060	5050	237
528	20240923	120000	771376350	5050	5050	5050	5050	0
529	20240923	115900	771376350	5050	5050	5050	5050	0
530	20240923	115800	771376350	5050	5050	5050	5050	0
531	20240923	115700	771376350	5050	5050	5050	5050	0
532	20240923	115600	771376350	5050	5050	5050	5050	120
533	20240923	115500	770770350	5050	5050	5050	5050	0
534	20240923	115400	770770350	5050	5050	5050	5050	30
535	20240923	115300	770618850	5060	5060	5060	5060	1
536	20240923	115200	770613790	5060	5060	5060	5060	0
537	20240923	115100	770613790	5060	5060	5060	5060	0
538	20240923	115000	770613790	5060	5060	5060	5060	0
539	20240923	114900	770613790	5060	5050	5060	5050	571
540	20240923	114800	767730230	5060	5060	5060	5060	0
541	20240923	114700	767730230	5060	5060	5060	5060	94
542	20240923	114600	767254590	5060	5060	5060	5060	0
543	20240923	114500	767254590	5060	5060	5060	5060	0
544	20240923	114400	767254590	5060	5060	5060	5060	7
545	20240923	114300	767219170	5050	5050	5050	5050	0
546	20240923	114200	767219170	5050	5050	5050	5050	112
547	20240923	114100	766653570	5050	5050	5050	5050	0
548	20240923	114000	766653570	5050	5050	5050	5050	1
549	20240923	113900	766648520	5060	5060	5060	5060	0
550	20240923	113800	766648520	5060	5060	5060	5060	0
551	20240923	113700	766648520	5060	5060	5060	5060	731
552	20240923	113600	762949660	5060	5060	5060	5060	60
553	20240923	113500	762646060	5060	5060	5060	5060	0
554	20240923	113400	762646060	5060	5060	5060	5060	0
555	20240923	113300	762646060	5060	5060	5060	5060	35
556	20240923	113200	762468960	5080	5080	5080	5080	0
557	20240923	113100	762468960	5080	5070	5080	5070	114
558	20240923	113000	761890650	5040	5050	5050	5040	782
559	20240923	112900	757944390	5050	5050	5050	5050	0
560	20240923	112800	757944390	5050	5050	5050	5050	1500
561	20240923	112700	750369390	5080	5080	5080	5080	8
562	20240923	112600	750328750	5050	5050	5050	5050	0
563	20240923	112500	750328750	5050	5050	5050	5050	152
564	20240923	112400	749561150	5050	5060	5060	5050	900
565	20240923	112300	745016130	5060	5060	5060	5060	630
566	20240923	112200	741828330	5060	5060	5060	5060	1573
567	20240923	112100	733868950	5060	5090	5090	5060	1006
568	20240923	112000	728774680	5080	5090	5090	5080	380
569	20240923	111900	726844180	5090	5090	5090	5080	61
570	20240923	111800	726534200	5090	5090	5090	5090	8
571	20240923	111700	726493480	5090	5090	5090	5090	93
572	20240923	111600	726020110	5090	5090	5090	5090	16
573	20240923	111500	725938670	5090	5100	5100	5090	336
574	20240923	111400	724228330	5100	5090	5100	5090	175
575	20240923	111300	723337480	5090	5090	5100	5090	449
576	20240923	111200	721049760	5090	5080	5100	5080	392
577	20240923	111100	719054190	5070	5070	5070	5070	0
578	20240923	111000	719054190	5070	5070	5070	5070	0
579	20240923	110900	719054190	5070	5070	5070	5070	0
580	20240923	110800	719054190	5070	5070	5070	5070	149
581	20240923	110700	718298760	5070	5070	5070	5070	5
582	20240923	110600	718273410	5070	5070	5070	5070	3
583	20240923	110500	718258200	5090	5090	5090	5090	100
584	20240923	110400	717749200	5060	5060	5060	5060	0
585	20240923	110300	717749200	5060	5060	5060	5060	0
586	20240923	110200	717749200	5060	5060	5060	5060	337
587	20240923	110100	716043980	5060	5080	5080	5060	2976
588	20240923	110000	700942350	5080	5080	5080	5080	453
589	20240923	105900	698641110	5080	5080	5080	5080	10
590	20240923	105800	698590310	5090	5090	5090	5090	578
591	20240923	105700	695648290	5090	5090	5090	5090	0
592	20240923	105600	695648290	5090	5090	5100	5090	321
593	20240923	105500	694014390	5100	5100	5100	5100	0
594	20240923	105400	694014390	5100	5100	5100	5100	50
595	20240923	105300	693759390	5090	5090	5090	5090	500
596	20240923	105200	691214390	5090	5100	5100	5090	36
597	20240923	105100	691031140	5110	5100	5110	5100	240
598	20240923	105000	689806770	5100	5100	5100	5100	440
599	20240923	104900	687562770	5090	5090	5090	5090	675
600	20240923	104800	684127020	5080	5100	5100	5080	389
601	20240923	104700	682146760	5100	5090	5100	5090	51
602	20240923	104600	681886670	5090	5100	5100	5090	853
603	20240923	104500	677543900	5100	5100	5100	5100	0
604	20240923	104400	677543900	5100	5100	5110	5100	867
605	20240923	104300	673120230	5110	5100	5110	5100	376
606	20240923	104200	671201530	5090	5090	5090	5090	71
607	20240923	104100	670840140	5080	5110	5110	5080	731
608	20240923	104000	667122340	5090	5110	5110	5090	52
609	20240923	103900	666856640	5110	5100	5110	5080	18
610	20240923	103800	666764970	5100	5100	5100	5080	501
611	20240923	103700	664213890	5110	5090	5110	5080	1741
612	20240923	103600	655340000	5090	5090	5090	5090	50
613	20240923	103500	655085500	5090	5090	5100	5090	372
614	20240923	103400	653189930	5090	5070	5090	5070	1285
615	20240923	103300	646664620	5070	5080	5080	5070	2040
616	20240923	103200	636321430	5070	5080	5080	5070	1231
617	20240923	103100	630070410	5080	5080	5080	5080	52
618	20240923	103000	629806250	5080	5080	5080	5080	218
619	20240923	102900	628698810	5080	5080	5080	5080	42
620	20240923	102800	628485450	5090	5080	5090	5080	424
621	20240923	102700	626330750	5080	5100	5100	5080	86
622	20240923	102600	625893150	5100	5100	5120	5100	2475
623	20240923	102500	613227070	5100	5090	5110	5090	400
624	20240923	102400	611184930	5100	5080	5110	5050	2896
625	20240923	102300	596431730	5040	5060	5080	5040	750
626	20240923	102200	592624890	5060	5050	5060	5050	63
627	20240923	102100	592306540	5040	5040	5040	5040	146
628	20240923	102000	591570700	5050	5050	5050	5050	16
629	20240923	101900	591489900	5050	5040	5050	5030	3010
630	20240923	101800	576335160	5040	5050	5050	5040	396
631	20240923	101700	574339110	5060	5060	5060	5060	27
632	20240923	101600	574202490	5060	5060	5060	5060	101
633	20240923	101500	573691430	5040	5040	5040	5040	355
634	20240923	101400	571902230	5040	5040	5050	5040	366
635	20240923	101300	570057580	5040	5040	5040	5040	0
636	20240923	101200	570057580	5040	5040	5040	5040	0
637	20240923	101100	570057580	5040	5050	5050	5040	645
638	20240923	101000	566804020	5060	5070	5080	5050	185
639	20240923	100900	565866190	5050	5050	5080	5050	1012
640	20240923	100800	560755560	5050	5050	5080	5050	1001
641	20240923	100700	555683870	5050	5040	5050	5040	5
642	20240923	100600	555658650	5040	5040	5040	5040	256
643	20240923	100500	554368410	5040	5060	5060	5040	1027
644	20240923	100400	549186080	5060	5050	5060	5050	49
645	20240923	100300	548938450	5050	5050	5050	5050	323
646	20240923	100200	547307300	5050	5040	5050	5040	715
647	20240923	100100	543699050	5050	5020	5050	5020	424
648	20240923	100000	541561670	5020	5030	5030	5020	3263
649	20240923	095900	525180910	5020	5020	5020	5020	203
650	20240923	095800	524161850	5020	5020	5020	5020	137
651	20240923	095700	523474110	5040	5020	5040	5020	121
652	20240923	095600	522866030	5030	5060	5060	5030	1306
653	20240923	095500	516270680	5060	5050	5080	5050	2312
654	20240923	095400	504553030	5050	5040	5050	5030	929
655	20240923	095300	499864010	5040	5010	5040	5010	1493
656	20240923	095200	492361660	5020	4990	5020	4985	1180
657	20240923	095100	486449760	5020	4975	5020	4975	316
658	20240923	095000	484871090	4975	4975	4975	4975	2
659	20240923	094900	484861140	4985	4985	4985	4985	1
660	20240923	094800	484856155	4985	4985	4985	4985	3
661	20240923	094700	484841200	4985	4975	4985	4975	201
662	20240923	094600	483840215	4985	4980	4985	4980	50
663	20240923	094500	483591065	4965	4980	4980	4965	70
664	20240923	094400	483243160	4965	4985	4985	4965	581
665	20240923	094300	480355660	4985	4980	4985	4970	321
666	20240923	094200	478758435	4980	4985	4985	4980	26
667	20240923	094100	478628905	4985	4995	4995	4985	305
668	20240923	094000	477107380	4990	4985	4990	4985	16
669	20240923	093900	477027615	4975	5020	5020	4975	339
670	20240923	093800	475328085	5020	4995	5020	4960	1119
671	20240923	093700	469752800	4975	4985	4990	4975	827
672	20240923	093600	465630105	4985	4965	4985	4965	882
673	20240923	093500	461241595	4965	4975	4975	4965	73
674	20240923	093400	460878550	4985	4975	4985	4960	332
675	20240923	093300	459226625	4975	4965	4975	4960	422
676	20240923	093200	457130040	4975	4975	4975	4975	228
677	20240923	093100	455995740	4975	4965	4975	4955	436
678	20240923	093000	453835310	4985	4955	4985	4955	730
679	20240923	092900	450201395	4970	4955	4970	4955	415
680	20240923	092800	448145055	4970	4980	4985	4940	1719
681	20240923	092700	439632100	4985	4950	4985	4945	235
682	20240923	092600	438467255	4990	4935	4990	4935	4956
683	20240923	092500	413957625	4935	4935	4935	4930	692
684	20240923	092400	410543020	4945	4950	4950	4935	181
685	20240923	092300	409647970	4950	4925	4950	4925	240
686	20240923	092200	408460220	4950	4950	4950	4925	935
687	20240923	092100	403834420	4950	4925	4950	4920	4226
688	20240923	092000	383029390	4920	4930	4930	4920	5050
689	20240923	091900	358168615	4930	4930	4940	4930	2079
690	20240923	091800	347918815	4925	4930	4930	4925	664
691	20240923	091700	344647840	4930	4935	4935	4930	476
692	20240923	091600	342300650	4945	4945	4950	4945	2137
693	20240923	091500	331730660	4950	4935	4950	4930	10534
694	20240923	091400	279741520	4945	4960	4965	4935	604
695	20240923	091300	276750690	4970	4955	4970	4950	3008
696	20240923	091200	261832230	4935	4955	4955	4920	919
697	20240923	091100	257302820	4925	4925	4925	4915	4991
698	20240923	091000	232744025	4930	4975	4980	4930	6897
699	20240923	090900	198573195	4975	5010	5010	4975	8582
700	20240923	090800	155699785	5010	5040	5040	5010	2805
701	20240923	090700	141595125	5030	5050	5080	5020	672
702	20240923	090600	138195415	5050	5020	5080	5010	2435
703	20240923	090500	125900905	5020	5010	5020	5010	143
704	20240923	090400	125184105	5020	5040	5040	5020	1110
705	20240923	090300	119605425	5040	4985	5080	4975	3391
706	20240923	090200	102529220	4975	4970	4995	4970	2906
707	20240923	090100	88067490	4970	5010	5010	4970	4502
708	20240923	090000	65586330	5000	5020	5030	5000	11893